Fujian Acetron New Materials Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	39.640	39.960	37.880	38.330	38.330	11,086,900
2026-04-22	39.550	40.560	38.900	39.860	39.860	13,780,400
2026-04-21	37.570	40.950	37.150	39.780	39.780	16,799,539
2026-04-20	37.150	38.580	37.110	37.900	37.900	9,422,575
2026-04-17	36.500	39.150	36.210	37.710	37.710	12,531,500
2026-04-16	36.520	37.050	36.370	36.600	36.600	5,388,300
2026-04-15	37.790	37.860	36.400	36.520	36.520	8,448,100
2026-04-14	37.400	38.170	37.160	37.780	37.780	9,172,900
2026-04-13	37.660	38.740	37.110	37.160	37.160	12,959,130
2026-04-10	37.350	40.000	37.350	37.840	37.840	20,917,600
2026-04-09	34.550	38.450	34.500	37.180	37.180	19,264,811
2026-04-08	33.850	35.680	33.750	35.540	35.540	13,985,860
2026-04-07	33.620	34.110	33.000	33.350	33.350	9,635,434
2026-04-03	32.510	34.960	31.680	33.620	33.620	15,960,360
2026-04-02	32.290	33.810	31.530	31.870	31.870	6,643,926
2026-04-01	32.250	32.540	31.830	32.400	32.400	4,579,300
2026-03-31	32.420	32.460	31.320	31.380	31.380	3,995,900
2026-03-30	32.010	32.470	31.730	32.420	32.420	3,955,594
2026-03-27	30.780	33.080	30.550	32.670	32.670	7,220,660
2026-03-26	32.420	32.570	31.120	31.360	31.360	5,796,734
2026-03-25	32.430	33.490	32.400	32.770	32.770	6,931,900
2026-03-24	32.000	32.390	30.990	32.290	32.290	5,161,310
2026-03-23	32.560	33.300	31.030	31.360	31.360	6,411,600
2026-03-20	35.160	35.370	33.550	33.570	33.570	5,329,400
2026-03-19	35.600	35.930	34.660	34.850	34.850	5,523,110
2026-03-18	35.860	36.430	35.400	36.330	36.330	4,615,207
2026-03-17	37.800	37.980	35.550	35.560	35.560	7,193,800
2026-03-16	37.000	37.650	36.520	37.640	37.640	6,087,782
2026-03-13	37.210	38.480	37.000	37.130	37.130	6,170,000
2026-03-12	38.100	38.780	37.000	37.730	37.730	7,077,100
2026-03-11	38.980	40.180	38.200	38.310	38.310	8,002,940
2026-03-10	39.510	39.510	38.710	39.220	39.220	7,561,656
2026-03-09	38.000	38.480	36.520	38.340	38.340	9,156,000
2026-03-06	40.000	40.500	39.180	39.300	39.300	8,910,450
2026-03-05	41.900	42.220	39.680	40.310	40.310	12,331,820
2026-03-04	40.840	42.220	40.500	40.930	40.930	9,718,270
2026-03-03	44.020	46.200	41.210	41.750	41.750	14,545,920
2026-03-02	44.970	46.170	43.880	44.010	44.010	13,350,300
2026-02-27	45.900	46.800	44.660	46.390	46.390	15,310,560
2026-02-26	45.510	47.990	44.400	46.890	46.890	25,438,910
2026-02-25	43.010	47.020	42.500	45.880	45.880	20,092,350
2026-02-24	43.000	44.060	41.410	42.760	42.760	9,117,410
2026-02-13	43.540	43.920	42.190	42.320	42.320	11,238,350
2026-02-12	41.660	45.260	41.200	44.200	44.200	19,706,500
2026-02-11	42.220	42.640	41.250	41.360	41.360	9,324,500
2026-02-10	42.150	43.620	41.900	42.550	42.550	14,513,160
2026-02-09	42.700	44.760	42.550	42.640	42.640	19,811,961
2026-02-06	41.240	45.280	39.480	43.160	43.160	28,002,740
2026-02-05	39.550	42.490	38.890	41.250	41.250	26,153,910
2026-02-04	35.350	41.000	35.310	39.140	39.140	21,730,590
2026-02-03	35.510	36.350	35.020	35.580	35.580	7,204,300
2026-02-02	35.920	36.710	34.950	34.950	34.950	10,698,080
2026-01-30	40.110	40.910	35.690	36.840	36.840	23,582,600
2026-01-29	39.240	43.500	39.050	41.430	41.430	24,122,400
2026-01-28	39.150	40.390	38.690	38.860	38.860	10,004,400
2026-01-27	37.820	39.770	36.000	39.520	39.520	13,214,230
2026-01-26	38.890	39.560	37.680	38.450	38.450	9,567,490
2026-01-23	36.710	39.730	36.230	39.080	39.080	15,061,580
2026-01-22	38.000	38.350	36.700	36.970	36.970	10,548,800
2026-01-21	38.090	39.410	38.010	38.530	38.530	8,410,210

← NewerPage 3 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-01	0.0300 CNY
2023-06-06	0.0100 CNY
2022-06-06	0.0100 CNY
2021-06-07	0.0100 CNY
2020-06-08	0.0300 CNY
2019-06-20	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.